DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 412'6
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 192'2 0'0 192'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 182'2 0'0 182'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 172'2 0'0 172'2 2400 0'1 0'0 0'1 ... ... 123
0 ... ... 162'2 0'0 162'2 2500 0'1 0'0 0'1 ... ... 72
0 ... ... 152'2 0'0 152'2 2600 0'1 0'0 0'1 ... ... 12
0 ... ... 142'2 0'0 142'2 2700 0'1 0'0 0'1 ... ... 5
0 ... ... 132'2 0'0 132'2 2800 0'1 0'0 0'1 ... ... 342
0 ... ... 122'2 0'0 122'2 2900 0'1 0'0 0'1 ... ... 960
0 ... ... 112'2 0'0 112'2 3000 0'1 0'0 0'1 ... ... 2898
0 ... ... 102'2 0'0 102'2 3100 0'2 0'0 0'2 ... ... 7119
1 ... ... 92'2 0'0 92'2 3200 0'3 0'0 0'3 ... ... 1557
20 ... ... 82'2 0'0 82'2 3300 0'3 0'0 0'3 ... ... 799
0 ... ... 77'3 0'0 77'3 3350 0'4 0'0 0'4 ... ... 120
2 ... ... 72'5 0'0 72'5 3400 0'6 0'0 0'6 ... ... 1375
0 ... ... 67'6 0'0 67'6 3450 0'7 0'0 0'7 ... ... 411
8 ... ... 62'7 0'0 62'7 3500 1'0 0'0 1'0 ... ... 4194
0 ... ... 58'1 0'0 58'1 3550 1'2 0'0 1'2 ... ... 1084
2 ... ... 53'4 0'0 53'4 3600 1'5 0'0 1'5 ... ... 2893
0 ... ... 49'0 0'0 49'0 3650 2'1 0'0 2'1 ... ... 602
2 ... ... 44'5 0'0 44'5 3700 2'6 0'0 2'6 ... ... 19803
3 ... ... 40'4 0'0 40'4 3750 3'4 0'0 3'4 ... ... 11380
226 ... ... 36'3 0'0 36'3 3800 4'2 -0'2 4'4 4'7 4'2 33680
0 ... ... 32'4 0'0 32'4 3850 5'4 0'0 5'4 ... ... 3596
196 ... ... 28'7 0'0 28'7 3900 6'4 -0'2 6'6 6'4 6'4 14672
1 ... ... 25'3 0'0 25'3 3950 8'2 -0'1 8'3 8'2 8'1 5078
739 22'1 22'1 22'2 -0'1 22'1 4000 10'1 0'0 10'1 ... ... 57077
28 ... ... 19'3 0'0 19'3 4050 12'2 0'0 12'2 ... ... 3715
2908 ... ... 16'7 0'0 16'7 4100 14'3 -0'2 14'5 14'3 14'3 21125
7059 14'2 14'2 14'4 -0'2 14'2 4150 17'2 0'0 17'2 ... ... 4003
16495 ... ... 12'4 0'0 12'4 4200 20'1 0'0 20'1 ... ... 26720
6761 10'3 10'3 10'6 -0'3 10'3 4250 23'3 0'0 23'3 ... ... 4152
11940 9'1 9'1 9'1 0'0 9'1 4300 26'5 -0'1 26'6 26'5 26'5 18372
1361 7'7 7'7 7'6 0'1 7'7 4350 30'3 0'0 30'3 ... ... 1072
15561 ... ... 6'5 0'0 6'5 4400 34'1 0'0 34'1 ... ... 16070
4368 ... ... 5'6 0'0 5'6 4450 38'1 0'0 38'1 ... ... 1270
36924 5'1 5'1 4'7 0'2 5'1 4500 42'1 -0'2 42'3 42'1 42'1 14887
1737 ... ... 4'2 0'0 4'2 4550 46'5 0'0 46'5 ... ... 66
19132 ... ... 3'6 0'0 3'6 4600 51'0 0'0 51'0 ... ... 7895
3713 ... ... 3'2 0'0 3'2 4650 55'4 0'0 55'4 ... ... 1
16399 ... ... 2'7 0'0 2'7 4700 60'1 0'0 60'1 ... ... 4875
4860 ... ... 2'5 0'0 2'5 4750 64'6 0'0 64'6 ... ... 3
19085 ... ... 2'2 0'0 2'2 4800 69'4 0'0 69'4 ... ... 2390
1450 ... ... 2'1 0'0 2'1 4850 74'2 0'0 74'2 ... ... 0
7494 ... ... 1'7 0'0 1'7 4900 79'0 0'0 79'0 ... ... 2527
951 ... ... 1'6 0'0 1'6 4950 83'7 0'0 83'7 ... ... 0
32560 ... ... 1'5 0'0 1'5 5000 88'6 0'0 88'6 ... ... 4838
549 ... ... 1'4 0'0 1'4 5050 93'5 0'0 93'5 ... ... 0
6597 ... ... 1'3 0'0 1'3 5100 98'4 0'0 98'4 ... ... 421
418 ... ... 1'2 0'0 1'2 5150 103'3 0'0 103'3 ... ... 0
16295 ... ... 1'1 0'0 1'1 5200 108'2 0'0 108'2 ... ... 314
1887 ... ... 1'1 0'0 1'1 5250 113'1 0'0 113'1 ... ... 0
4656 ... ... 1'0 0'0 1'0 5300 118'1 0'0 118'1 ... ... 74
759 ... ... 0'7 0'0 0'7 5350 123'0 0'0 123'0 ... ... 0
6467 ... ... 0'7 0'0 0'7 5400 127'7 0'0 127'7 ... ... 58
13418 ... ... 0'6 0'0 0'6 5500 137'7 0'0 137'7 ... ... 161
2099 ... ... 0'6 0'0 0'6 5600 147'7 0'0 147'7 ... ... 665
4339 ... ... 0'5 0'0 0'5 5700 157'6 0'0 157'6 ... ... 148
2570 ... ... 0'4 0'0 0'4 5800 167'6 0'0 167'6 ... ... 0
870 ... ... 0'4 0'0 0'4 5900 177'6 0'0 177'6 ... ... 0
7679 ... ... 0'4 0'0 0'4 6000 187'6 0'0 187'6 ... ... 0
4988 ... ... 0'4 0'0 0'4 6100 197'6 0'0 197'6 ... ... 0
1513 ... ... 0'3 0'0 0'3 6200 207'6 0'0 207'6 ... ... 0
621 ... ... 0'2 0'0 0'2 6300 217'6 0'0 217'6 ... ... 0
933 ... ... 0'2 0'0 0'2 6400 227'6 0'0 227'6 ... ... 0
1464 ... ... 0'2 0'0 0'2 6500 237'6 0'0 237'6 ... ... 0
507 ... ... 0'1 0'0 0'1 6600 247'6 0'0 247'6 ... ... 0
301 ... ... 0'1 0'0 0'1 6700 257'6 0'0 257'6 ... ... 0
148 ... ... 0'1 0'0 0'1 6800 267'6 0'0 267'6 ... ... 0
560 ... ... 0'1 0'0 0'1 6900 277'6 0'0 277'6 ... ... 0
3557 0'1 0'1 0'1 0'0 0'1 7000 287'6 0'0 287'6 ... ... 0
275 ... ... 0'1 0'0 0'1 7100 297'6 0'0 297'6 ... ... 43
352 ... ... 0'1 0'0 0'1 7200 307'6 0'0 307'6 ... ... 48
452 ... ... 0'1 0'0 0'1 7300 317'6 0'0 317'6 ... ... 0
793 ... ... 0'1 0'0 0'1 7400 327'6 0'0 327'6 ... ... 0
326 ... ... 0'1 0'0 0'1 7500 337'6 0'0 337'6 ... ... 0
556 ... ... 0'1 0'0 0'1 7600 347'6 0'0 347'6 ... ... 0
622 ... ... 0'1 0'0 0'1 7700 357'6 0'0 357'6 ... ... 0
461 ... ... 0'1 0'0 0'1 7800 367'6 0'0 367'6 ... ... 0
393 ... ... 0'1 0'0 0'1 7900 377'6 0'0 377'6 ... ... 0
1104 ... ... 0'1 0'0 0'1 8000 387'6 0'0 387'6 ... ... 0
2058 ... ... 0'1 0'0 0'1 8200 407'6 0'0 407'6 ... ... 0
49 ... ... 0'1 0'0 0'1 8400 427'6 0'0 427'6 ... ... 0
626 ... ... 0'1 0'0 0'1 8500 437'6 0'0 437'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 447'6 0'0 447'6 ... ... 0
110 ... ... 0'1 0'0 0'1 8700 457'6 0'0 457'6 ... ... 0
841 ... ... 0'1 0'0 0'1 9000 487'6 0'0 487'6 ... ... 0
320 ... ... 0'1 0'0 0'1 9500 537'6 0'0 537'6 ... ... 0
565 ... ... 0'1 0'0 0'1 10000 587'6 0'0 587'6 ... ... 0
1259 ... ... 0'1 0'0 0'1 11000 687'6 0'0 687'6 ... ... 0
478 ... ... 0'1 0'0 0'1 12000 787'6 0'0 787'6 ... ... 0

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.